Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.15 | 47.57 | 46.92 | 47.57 | 2,050,824 | +0.32(+0.68%) |
Dec 28, 2012 | 47.55 | 47.77 | 47.21 | 47.25 | 1,260,786 | -0.62(-1.29%) |
Dec 27, 2012 | 47.94 | 48.07 | 47.34 | 47.86 | 1,305,209 | -0.00(-0.01%) |
Dec 26, 2012 | 48.26 | 48.35 | 47.73 | 47.87 | 1,079,471 | -0.38(-0.79%) |
Dec 24, 2012 | 48.19 | 48.35 | 48.13 | 48.25 | 814,887 | +0.00(+0.00%) |
Dec 21, 2012 | 48.76 | 49.00 | 48.03 | 48.25 | 3,747,005 | -0.60(-1.24%) |
Dec 20, 2012 | 48.39 | 48.86 | 48.17 | 48.85 | 1,474,831 | +0.53(+1.09%) |
Dec 19, 2012 | 48.72 | 48.78 | 48.27 | 48.33 | 1,942,329 | -0.34(-0.69%) |
Dec 18, 2012 | 48.52 | 49.01 | 48.34 | 48.66 | 2,956,872 | +0.16(+0.34%) |
Dec 17, 2012 | 48.21 | 48.54 | 48.18 | 48.50 | 1,685,960 | +0.33(+0.68%) |
Dec 14, 2012 | 48.36 | 48.62 | 48.14 | 48.17 | 2,995,996 | -0.35(-0.73%) |
Dec 13, 2012 | 48.43 | 48.62 | 48.25 | 48.53 | 2,622,913 | +0.05(+0.11%) |
Dec 12, 2012 | 48.17 | 48.90 | 48.14 | 48.47 | 2,134,389 | +0.28(+0.57%) |
Dec 11, 2012 | 47.70 | 48.36 | 47.58 | 48.20 | 2,610,359 | +0.88(+1.86%) |
Dec 10, 2012 | 46.96 | 47.34 | 46.95 | 47.32 | 1,814,724 | +0.19(+0.40%) |
Dec 07, 2012 | 47.04 | 47.18 | 46.71 | 47.13 | 1,663,965 | +0.19(+0.40%) |
Dec 06, 2012 | 46.82 | 47.02 | 46.57 | 46.94 | 2,299,620 | -0.01(-0.02%) |
Dec 05, 2012 | 46.92 | 47.09 | 46.63 | 46.94 | 2,494,003 | +0.01(+0.02%) |
Dec 04, 2012 | 47.07 | 47.25 | 46.67 | 46.94 | 2,498,458 | +0.16(+0.35%) |
Nov 30, 2012 | 46.69 | 46.88 | 46.44 | 46.77 | 2,676,757 | +0.09(+0.20%) |
Nov 29, 2012 | 47.34 | 47.57 | 46.51 | 46.68 | 2,842,991 | -0.47(-1.01%) |
Nov 28, 2012 | 46.70 | 47.16 | 46.28 | 47.15 | 1,344,829 | +0.33(+0.70%) |
Nov 27, 2012 | 46.96 | 47.21 | 46.79 | 46.82 | 1,577,745 | -0.27(-0.57%) |
Nov 26, 2012 | 46.86 | 47.09 | 46.51 | 47.09 | 2,045,773 | +0.01(+0.02%) |
Nov 23, 2012 | 46.34 | 47.09 | 46.30 | 47.08 | 854,618 | +0.88(+1.91%) |
Nov 21, 2012 | 46.31 | 46.47 | 46.13 | 46.20 | 2,327,229 | -0.09(-0.19%) |
Nov 20, 2012 | 45.81 | 46.54 | 45.60 | 46.29 | 2,734,366 | +0.52(+1.13%) |
Nov 19, 2012 | 45.40 | 45.88 | 45.33 | 45.77 | 2,709,973 | +0.78(+1.73%) |
Nov 16, 2012 | 45.38 | 45.39 | 44.74 | 44.99 | 4,290,065 | +0.09(+0.19%) |
Nov 15, 2012 | 45.19 | 45.36 | 44.79 | 44.91 | 2,026,809 | -0.28(-0.61%) |
Nov 14, 2012 | 45.58 | 45.78 | 45.11 | 45.18 | 2,089,981 | -0.31(-0.68%) |
Nov 13, 2012 | 45.59 | 45.92 | 45.42 | 45.49 | 1,947,600 | -0.32(-0.70%) |
Nov 12, 2012 | 45.55 | 45.87 | 45.17 | 45.81 | 1,517,303 | +0.45(+0.99%) |
Nov 09, 2012 | 45.17 | 45.75 | 45.11 | 45.36 | 1,571,079 | +0.10(+0.21%) |
Nov 08, 2012 | 45.31 | 45.61 | 45.10 | 45.27 | 2,642,640 | -0.16(-0.36%) |
Nov 07, 2012 | 45.82 | 45.87 | 44.96 | 45.43 | 2,385,875 | -0.73(-1.59%) |
Nov 06, 2012 | 45.52 | 46.22 | 45.34 | 46.17 | 1,989,272 | +0.65(+1.42%) |
Nov 05, 2012 | 45.40 | 45.61 | 45.04 | 45.52 | 1,179,808 | +0.06(+0.13%) |
Nov 02, 2012 | 46.15 | 46.26 | 45.38 | 45.46 | 1,506,223 | -0.37(-0.81%) |
Nov 01, 2012 | 45.42 | 45.99 | 45.31 | 45.83 | 1,822,787 | +0.41(+0.89%) |
Oct 31, 2012 | 45.42 | 45.71 | 44.93 | 45.42 | 2,014,782 | +0.35(+0.79%) |
Oct 26, 2012 | 45.27 | 45.07 | 45.07 | 45.07 | 2,045,066 | -0.18(-0.40%) |
Oct 25, 2012 | 45.45 | 45.74 | 44.89 | 45.25 | 2,085,876 | +0.10(+0.23%) |
Oct 24, 2012 | 45.30 | 45.42 | 44.88 | 45.15 | 1,786,683 | +0.03(+0.06%) |
Oct 23, 2012 | 45.27 | 45.36 | 44.83 | 45.12 | 2,418,022 | -0.34(-0.74%) |
Oct 19, 2012 | 46.13 | 46.36 | 45.27 | 45.46 | 3,428,111 | -0.84(-1.81%) |
Oct 18, 2012 | 44.78 | 46.41 | 44.65 | 46.30 | 5,276,251 | +0.68(+1.50%) |
Oct 17, 2012 | 45.94 | 46.88 | 45.55 | 45.61 | 5,082,299 | -0.55(-1.20%) |
Oct 16, 2012 | 45.46 | 46.18 | 45.37 | 46.17 | 2,363,533 | +1.00(+2.22%) |
Oct 15, 2012 | 45.17 | 45.18 | 44.84 | 45.17 | 3,291,160 | +0.00(+0.00%) |
Oct 12, 2012 | 45.42 | 45.75 | 45.09 | 45.17 | 1,778,126 | -0.14(-0.31%) |
Oct 11, 2012 | 45.34 | 45.89 | 45.27 | 45.30 | 1,756,052 | +0.21(+0.46%) |
Oct 10, 2012 | 45.29 | 45.29 | 44.62 | 45.10 | 5,168,177 | -0.44(-0.97%) |
Oct 09, 2012 | 46.09 | 46.60 | 45.34 | 45.54 | 4,242,765 | -1.40(-2.98%) |
Oct 08, 2012 | 47.26 | 47.33 | 46.89 | 46.94 | 1,293,678 | -0.40(-0.84%) |
Oct 05, 2012 | 47.69 | 47.69 | 47.07 | 47.33 | 1,718,479 | -0.22(-0.45%) |
Oct 04, 2012 | 47.01 | 47.56 | 46.63 | 47.55 | 1,880,863 | +0.55(+1.18%) |
Oct 03, 2012 | 47.42 | 47.46 | 46.79 | 47.00 | 2,965,137 | -0.22(-0.46%) |
Oct 02, 2012 | 47.51 | 47.62 | 46.87 | 47.21 | 3,282,198 | -0.20(-0.42%) |